Italia markets closed

Vanguard Total Bond Market Index Fund (BND)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
72,97+0,38 (+0,52%)
Al 02:05PM EST. Mercato aperto.
Periodo di tempo:
01 dic 2021 - 01 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 202272,7373,0372,6672,9772,974.270.039
30 nov 202272,1572,7772,0172,7672,765.477.800
29 nov 202272,2072,3872,1672,2072,205.437.600
28 nov 202272,6172,6772,3972,4772,475.852.100
25 nov 202272,4072,5672,4072,5672,562.536.400
23 nov 202272,2372,5672,2372,5672,564.855.000
22 nov 202271,9472,1971,9372,1272,129.534.200
21 nov 202271,9972,0471,7271,7571,756.834.600
18 nov 202271,9372,0471,7371,7571,758.564.600
17 nov 202271,8071,9071,6671,8771,876.260.600
16 nov 202271,9772,2371,9072,1772,178.856.700
15 nov 202271,6671,7771,5471,7671,7611.948.800
14 nov 202271,2971,3971,2171,2671,266.914.500
11 nov 202271,3371,5371,2571,4971,494.525.300
10 nov 202270,9071,4970,8971,4971,497.014.100
09 nov 202269,8670,1469,7970,0470,047.269.400
08 nov 202269,8070,0769,7869,9469,946.358.100
07 nov 202269,9169,9369,6369,6369,636.246.100
04 nov 202269,9370,1069,7469,9069,908.780.400
03 nov 202269,6169,9869,5769,8869,886.408.200
02 nov 202270,3570,7370,0070,1570,1510.223.800
01 nov 202270,5870,6170,1070,2670,267.019.000
01 nov 20220.163 Dividendo
31 ott 202270,3670,4070,0670,3570,196.785.000
28 ott 202270,4070,7170,3870,5770,414.828.800
27 ott 202270,5470,8670,3870,7170,555.493.300
26 ott 202270,2270,4770,1770,3470,187.001.000
25 ott 202269,9470,2169,9170,0669,907.780.900
24 ott 202269,4869,6969,2369,4069,247.259.400
21 ott 202269,1469,5869,0969,5069,346.984.400
20 ott 202269,7169,8569,3469,3869,226.260.900
19 ott 202269,9970,0969,7869,8569,696.483.600
18 ott 202270,4670,5470,1470,4370,277.008.000
17 ott 202270,5570,6870,2770,2770,1119.605.200
14 ott 202270,8270,8370,0970,1269,966.544.400
13 ott 202269,8770,7069,7970,4670,306.668.900
12 ott 202270,5570,8270,5170,7170,555.442.000
11 ott 202270,7270,9570,5370,6370,479.225.500
10 ott 202270,9370,9370,4670,6170,454.950.700
07 ott 202271,0171,1270,8770,9370,775.023.200
06 ott 202271,5371,6071,2471,3071,137.108.400
05 ott 202271,5871,6471,2871,5771,407.252.400
04 ott 202272,0372,2471,8871,9571,786.124.400
03 ott 202271,7072,1871,5871,7771,606.762.600
03 ott 20220.156 Dividendo
30 set 202271,7071,8771,2571,3371,018.919.100
29 set 202271,4471,6471,2771,5071,186.100.300
28 set 202271,4371,9071,2971,8771,5511.649.700
27 set 202271,1271,2170,6770,7770,459.946.100
26 set 202271,7771,8171,0671,0870,768.658.900
23 set 202272,2572,2571,7572,0071,686.885.400
22 set 202272,4872,4972,1172,2071,885.216.100
21 set 202272,8272,9972,4472,9572,626.360.300
20 set 202272,7172,8872,6272,7572,424.750.500
19 set 202272,9973,1872,9173,1172,786.374.900
16 set 202273,0873,3173,0273,1672,835.050.000
15 set 202273,3173,3973,1973,2472,914.967.200
14 set 202273,3073,5673,2873,4673,134.332.200
13 set 202273,2873,4373,2273,3773,049.481.200
12 set 202274,0074,0773,6573,7473,414.008.200
09 set 202273,9574,0973,7973,8373,503.831.700
08 set 202273,9674,1273,8473,8673,533.580.300
07 set 202273,8074,0973,7874,0973,764.208.300
06 set 202273,9473,9573,5473,5673,236.869.800
02 set 202274,2574,4874,1874,2373,903.600.600
01 set 202274,0274,1173,7574,0473,716.160.700
01 set 20220.156 Dividendo
31 ago 202274,8574,9474,5174,6074,115.155.600
30 ago 202274,9375,0874,7074,9174,426.878.700
29 ago 202274,9574,9674,7974,8574,363.263.800
26 ago 202275,2375,3775,0575,1974,704.276.600
25 ago 202274,9875,4074,9275,3474,843.688.400
24 ago 202274,9775,0174,8474,9374,443.808.600
23 ago 202275,1275,4575,0175,1274,636.294.800
22 ago 202275,3375,3675,0975,1574,664.158.600
19 ago 202275,5375,5675,3675,4974,995.115.800
18 ago 202276,0476,1675,9475,9775,474.026.800
17 ago 202275,9376,0175,7175,8375,334.131.100
16 ago 202276,2776,2976,0376,2875,784.104.000
15 ago 202276,4776,5476,3676,3875,883.922.300
12 ago 202276,2176,3076,0176,3075,804.376.800
11 ago 202276,5776,6775,9275,9575,455.179.500
10 ago 202276,5076,7376,3176,3875,884.305.000
09 ago 202276,1676,2676,0976,1775,676.888.800
08 ago 202276,3076,4576,2676,3475,848.534.700
05 ago 202276,0576,1075,8676,0075,508.946.400
04 ago 202276,7276,8876,6476,8776,369.869.900
03 ago 202276,2376,6975,9776,6876,185.747.700
02 ago 202277,0977,1876,2476,3075,8010.808.300
01 ago 202276,9077,1476,8277,0876,575.370.800
01 ago 20220.153 Dividendo
29 lug 202276,8077,1776,7576,9076,246.601.700
28 lug 202276,9677,0776,8176,9676,305.140.200
27 lug 202276,3576,6976,3476,4375,785.919.600
26 lug 202276,5176,5776,1976,2275,576.964.100
25 lug 202276,1476,2776,0976,2075,554.256.200
22 lug 202276,3776,6576,2876,4875,836.617.000
21 lug 202275,4375,9075,4375,8675,216.832.900
20 lug 202275,5575,5675,2075,2474,603.966.900
19 lug 202275,3875,4375,1875,3174,673.493.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...